King Digital Entertainment PLC (KING) Historical Stock Data
Historical Data
In the past 30 trading days, KING is up 0.01% a day on average. There have been 21 days where King Digital Entertainment PLC closed green and 9 days where KING closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-02-22 | 17.99 | 18.00 | ↑$0.01 (0.06%) | 17.99 | 18.00 | 1.38M |
| 2016-02-19 | 17.99 | 18.00 | ↑$0.01 (0.06%) | 17.98 | 18.00 | 658.26K |
| 2016-02-18 | 17.98 | 17.99 | ↑$0.01 (0.06%) | 17.98 | 17.99 | 493.95K |
| 2016-02-17 | 17.98 | 17.98 | ↑$0.00 (0.00%) | 17.98 | 17.99 | 733.73K |
| 2016-02-16 | 17.98 | 17.97 | ↓$0.01 (-0.06%) | 17.97 | 17.99 | 1.61M |
| 2016-02-12 | 17.97 | 17.98 | ↑$0.01 (0.06%) | 17.96 | 17.98 | 1.16M |
| 2016-02-11 | 17.95 | 17.97 | ↑$0.02 (0.11%) | 17.94 | 17.97 | 1.56M |
| 2016-02-10 | 17.95 | 17.95 | ↑$0.00 (0.00%) | 17.95 | 17.97 | 1.63M |
| 2016-02-09 | 17.94 | 17.96 | ↑$0.02 (0.11%) | 17.94 | 17.96 | 768.91K |
| 2016-02-08 | 17.94 | 17.93 | ↓$0.01 (-0.06%) | 17.91 | 17.96 | 2.69M |
| 2016-02-05 | 17.95 | 17.95 | ↑$0.00 (0.00%) | 17.94 | 17.97 | 886.69K |
| 2016-02-04 | 17.97 | 17.95 | ↓$0.02 (-0.11%) | 17.94 | 17.98 | 2.39M |
| 2016-02-03 | 17.97 | 17.97 | ↑$0.00 (0.00%) | 17.95 | 17.98 | 1.85M |
| 2016-02-02 | 17.95 | 17.97 | ↑$0.02 (0.11%) | 17.94 | 17.98 | 2M |
| 2016-02-01 | 17.93 | 17.95 | ↑$0.02 (0.11%) | 17.91 | 17.95 | 3.55M |
| 2016-01-29 | 17.94 | 17.93 | ↓$0.01 (-0.06%) | 17.93 | 17.95 | 664.75K |
| 2016-01-28 | 17.93 | 17.94 | ↑$0.01 (0.06%) | 17.92 | 17.95 | 2.39M |
| 2016-01-27 | 17.92 | 17.91 | ↓$0.01 (-0.06%) | 17.91 | 17.93 | 0.97M |
| 2016-01-26 | 17.92 | 17.91 | ↓$0.01 (-0.06%) | 17.91 | 17.94 | 1.11M |
| 2016-01-25 | 17.92 | 17.92 | ↑$0.00 (0.00%) | 17.91 | 17.93 | 1.41M |
| 2016-01-22 | 17.89 | 17.91 | ↑$0.02 (0.11%) | 17.89 | 17.94 | 1.73M |
| 2016-01-21 | 17.88 | 17.90 | ↑$0.02 (0.11%) | 17.87 | 17.91 | 1.14M |
| 2016-01-20 | 17.87 | 17.87 | ↑$0.00 (0.00%) | 17.86 | 17.92 | 2.02M |
| 2016-01-19 | 17.87 | 17.87 | ↑$0.00 (0.00%) | 17.85 | 17.90 | 1.44M |
| 2016-01-15 | 17.88 | 17.88 | ↑$0.00 (0.00%) | 17.88 | 17.91 | 1.80M |
| 2016-01-14 | 17.89 | 17.90 | ↑$0.01 (0.06%) | 17.87 | 17.93 | 0.96M |
| 2016-01-13 | 17.85 | 17.89 | ↑$0.04 (0.22%) | 17.85 | 17.90 | 3.07M |
| 2016-01-12 | 17.86 | 17.84 | ↓$0.02 (-0.11%) | 17.84 | 17.87 | 5.77M |
| 2016-01-11 | 17.84 | 17.81 | ↓$0.03 (-0.17%) | 17.81 | 17.85 | 7.06M |
| 2016-01-08 | 17.86 | 17.83 | ↓$0.03 (-0.17%) | 17.82 | 17.88 | 5.02M |
Create an account or log in to view more rows.
$KING search and destroy bears!!
$KING flow comin
$KING bear trap
$KING just waiting ….
$KING Holding Strong since January ??????????
$KING 5 minute looks sexy
$KING somebody knows something
$KING love cooking these little bears on here
$KING Going up
$KING starting to gap up a little